Alchemix Historical Data

ALCX Page 93
Download
Date Close Price change Market cap Trading volume
Mar 9, 9 AM $17.42
-1.99%
$36.37 million $225,641
Mar 9, 8 AM $17.87
-2.55%
$37.3 million $245,300
Mar 9, 7 AM $18.36
-0.05%
$38.33 million $255,528
Mar 9, 6 AM $18.38
+0.37%
$38.36 million $280,395
Mar 9, 5 AM $18.44
+0.64%
$38.5 million $312,310
Mar 9, 4 AM $18.29
-0.94%
$38.18 million $335,881
Mar 9, 3 AM $17.48
+0.88%
$36.5 million $369,503
Mar 9, 2 AM $17.2
-2.88%
$35.9 million $369,178
Mar 9, 1 AM $18.04
+2.36%
$37.66 million $405,942
Mar 9, 12 AM $17.67
-0.81%
$36.9 million $420,290
Mar 8, 11 PM $17.83
-0.76%
$37.23 million $428,502
Mar 8, 10 PM $18.47
-2.57%
$38.55 million $481,081
Mar 8, 9 PM $18.93
+4.49%
$39.52 million $526,377
Mar 8, 8 PM $18.12
+1.87%
$37.84 million $512,703
Mar 8, 7 PM $17.66
-0.38%
$36.87 million $574,216
Mar 8, 6 PM $18.08
-0.38%
$37.73 million $582,671
Mar 8, 5 PM $18.2
-1.39%
$37.99 million $605,466
Mar 8, 4 PM $18.52
+2.43%
$38.66 million $625,334
Mar 8, 3 PM $18.03
+0.04%
$37.63 million $665,401
Mar 8, 2 PM $17.92
+0.50%
$37.41 million $695,008
Mar 8, 1 PM $17.89
-3.63%
$37.35 million $795,366
Mar 8, 12 PM $18.56
-2.47%
$38.75 million $827,730
Mar 8, 11 AM $18.84
+3.32%
$39.34 million $874,179
Mar 8, 10 AM $18.7
-1.44%
$39.04 million $953,721
Mar 8, 9 AM $19.89
-1.49%
$41.52 million $1.03 million
Mar 8, 8 AM $19.46
-1.81%
$40.61 million $1.11 million
Mar 8, 7 AM $19.58
-5.53%
$40.89 million $1.09 million
Mar 8, 6 AM $22.03
-0.11%
$45.99 million $1.1 million
Mar 8, 5 AM $20.95
-1.34%
$43.73 million $1.22 million
Mar 8, 4 AM $20.59
-2.19%
$42.98 million $1.2 million
Mar 8, 3 AM $21.63
-1.99%
$45.16 million $1.11 million
Mar 8, 2 AM $23.13
+3.16%
$48.29 million $1.1 million
Mar 8, 1 AM $22.74
+4.42%
$47.47 million $1.03 million
Mar 8, 12 AM $21.13
+1.54%
$44.11 million $1.05 million
Mar 7, 11 PM $20.54
-1.88%
$42.88 million $1.03 million
Mar 7, 10 PM $21.73
-2.15%
$45.35 million $1.01 million
Mar 7, 9 PM $21.43
+1.08%
$44.74 million $916,952
Mar 7, 8 PM $22.44
-1.49%
$46.84 million $882,753
Mar 7, 7 PM $23.68
-1.25%
$49.43 million $805,256
Mar 7, 6 PM $22.67
+2.10%
$47.33 million $812,882
Mar 7, 5 PM $21.52
+0.41%
$44.92 million $778,918
Mar 7, 4 PM $22.02
+6.20%
$45.98 million $738,816
Mar 7, 3 PM $21.1
-1.29%
$44.06 million $717,856
Mar 7, 2 PM $19.67
+4.59%
$41.06 million $699,840
Mar 7, 1 PM $18.82
-7.68%
$39.29 million $639,447
Mar 7, 12 PM $20.81
-2.05%
$43.45 million $571,173
Mar 7, 11 AM $20.5
+11.01%
$42.8 million $549,025
Mar 7, 10 AM $17.17
-3.31%
$35.85 million $453,016
Mar 7, 9 AM $16.07
+1.59%
$33.56 million $376,354
Mar 7, 8 AM $14.99
+1.84%
$31.3 million $310,856